Kestrel Group Ltd (KG)
NASDAQ: KG · Real-Time Price · USD
26.80
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Kestrel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.00 | 27.50 | 26.69 | 26.80 | 26.80 | - | 18,340 |
| Sep 25, 2025 | 28.42 | 28.42 | 26.79 | 26.80 | 26.80 | -5.40% | 10,176 |
| Sep 24, 2025 | 28.87 | 28.87 | 27.80 | 28.33 | 28.33 | -1.67% | 11,326 |
| Sep 23, 2025 | 28.94 | 29.00 | 28.38 | 28.81 | 28.81 | -0.28% | 39,752 |
| Sep 22, 2025 | 29.13 | 29.13 | 28.30 | 28.89 | 28.89 | -0.58% | 50,947 |
| Sep 19, 2025 | 28.00 | 29.11 | 27.26 | 29.06 | 29.06 | 3.31% | 411,565 |
| Sep 18, 2025 | 27.01 | 28.25 | 27.01 | 28.13 | 28.13 | - | 38,786 |
| Sep 17, 2025 | 27.87 | 28.17 | 27.69 | 28.13 | 28.13 | 0.90% | 68,312 |
| Sep 16, 2025 | 27.34 | 27.88 | 27.07 | 27.88 | 27.88 | 2.12% | 36,556 |
| Sep 15, 2025 | 26.60 | 27.50 | 25.75 | 27.30 | 27.30 | 0.37% | 38,151 |
| Sep 12, 2025 | 25.13 | 27.49 | 25.03 | 27.20 | 27.20 | 3.62% | 45,241 |
| Sep 11, 2025 | 26.46 | 26.99 | 26.00 | 26.25 | 26.25 | 2.04% | 22,613 |
| Sep 10, 2025 | 26.01 | 26.71 | 25.43 | 25.73 | 25.73 | 1.88% | 9,678 |
| Sep 9, 2025 | 25.04 | 27.42 | 25.04 | 25.25 | 25.25 | -1.60% | 24,618 |
| Sep 8, 2025 | 26.39 | 27.05 | 25.28 | 25.66 | 25.66 | -0.70% | 35,109 |
| Sep 5, 2025 | 26.00 | 26.23 | 25.65 | 25.84 | 25.84 | -0.58% | 10,741 |
| Sep 4, 2025 | 25.00 | 26.50 | 25.00 | 25.99 | 25.99 | 1.60% | 14,717 |
| Sep 3, 2025 | 26.04 | 26.15 | 25.58 | 25.58 | 25.58 | -2.92% | 8,713 |
| Sep 2, 2025 | 26.03 | 26.63 | 25.05 | 26.35 | 26.35 | -2.23% | 10,963 |
| Aug 29, 2025 | 27.64 | 27.74 | 26.00 | 26.95 | 26.95 | -2.14% | 9,296 |
| Aug 28, 2025 | 27.97 | 28.41 | 27.26 | 27.54 | 27.54 | -1.18% | 13,593 |
| Aug 27, 2025 | 28.82 | 28.82 | 27.45 | 27.87 | 27.87 | -1.87% | 11,640 |
| Aug 26, 2025 | 27.71 | 28.81 | 26.90 | 28.40 | 28.40 | 3.88% | 31,593 |
| Aug 25, 2025 | 28.37 | 28.70 | 27.34 | 27.34 | 27.34 | -1.58% | 14,974 |
| Aug 22, 2025 | 27.00 | 27.78 | 26.53 | 27.78 | 27.78 | 3.23% | 23,529 |
| Aug 21, 2025 | 26.69 | 27.38 | 25.61 | 26.91 | 26.91 | 0.41% | 9,234 |
| Aug 20, 2025 | 27.00 | 27.72 | 25.50 | 26.80 | 26.80 | 0.04% | 13,302 |
| Aug 19, 2025 | 27.23 | 27.52 | 25.40 | 26.79 | 26.79 | -2.08% | 16,204 |
| Aug 18, 2025 | 27.12 | 28.67 | 27.00 | 27.36 | 27.36 | -0.40% | 24,292 |
| Aug 15, 2025 | 29.68 | 30.00 | 27.08 | 27.47 | 27.47 | -7.51% | 19,343 |
| Aug 14, 2025 | 29.57 | 31.16 | 28.32 | 29.70 | 29.70 | 0.34% | 29,649 |
| Aug 13, 2025 | 29.98 | 31.61 | 29.00 | 29.60 | 29.60 | 1.02% | 47,841 |
| Aug 12, 2025 | 28.49 | 29.86 | 27.34 | 29.30 | 29.30 | 1.56% | 14,217 |
| Aug 11, 2025 | 28.99 | 29.00 | 22.53 | 28.85 | 28.85 | 0.84% | 47,886 |
| Aug 8, 2025 | 28.61 | 29.52 | 27.39 | 28.61 | 28.61 | -0.10% | 14,681 |
| Aug 7, 2025 | 27.00 | 29.00 | 27.00 | 28.64 | 28.64 | 6.83% | 20,670 |
| Aug 6, 2025 | 27.24 | 27.50 | 26.75 | 26.81 | 26.81 | -0.04% | 15,320 |
| Aug 5, 2025 | 27.95 | 27.95 | 25.87 | 26.82 | 26.82 | -0.78% | 20,471 |
| Aug 4, 2025 | 27.84 | 27.84 | 26.71 | 27.03 | 27.03 | 0.30% | 17,400 |
| Aug 1, 2025 | 26.19 | 27.28 | 26.19 | 26.95 | 26.95 | -0.85% | 19,770 |
| Jul 31, 2025 | 25.59 | 27.22 | 25.34 | 27.18 | 27.18 | 3.11% | 19,882 |
| Jul 30, 2025 | 24.76 | 28.00 | 24.75 | 26.36 | 26.36 | 5.95% | 33,354 |
| Jul 29, 2025 | 25.27 | 25.27 | 24.61 | 24.88 | 24.88 | 0.24% | 13,112 |
| Jul 28, 2025 | 25.71 | 25.71 | 24.82 | 24.82 | 24.82 | -3.31% | 16,750 |
| Jul 25, 2025 | 25.06 | 25.95 | 25.06 | 25.67 | 25.67 | 1.54% | 14,581 |
| Jul 24, 2025 | 23.94 | 25.48 | 23.94 | 25.28 | 25.28 | 1.98% | 15,980 |
| Jul 23, 2025 | 24.85 | 25.28 | 24.50 | 24.79 | 24.79 | -1.39% | 15,385 |
| Jul 22, 2025 | 23.44 | 25.39 | 23.25 | 25.14 | 25.14 | 6.03% | 23,808 |
| Jul 21, 2025 | 23.03 | 23.71 | 22.98 | 23.71 | 23.71 | 3.45% | 23,806 |
| Jul 18, 2025 | 23.45 | 23.85 | 22.61 | 22.92 | 22.92 | -0.78% | 27,350 |